Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuveen Preferred & Income Opportunities Fund (NY: JPC )

7.170 +0.020 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2008 3.323 3.358 3.317 3.332 601,561 +0.00(+0.00%)
Apr 29, 2008 3.326 3.339 3.307 3.332 444,207 -0.00(-0.09%)
Apr 28, 2008 3.332 3.342 3.323 3.335 451,017 +0.01(+0.19%)
Apr 25, 2008 3.332 3.335 3.301 3.329 355,072 +0.00(+0.00%)
Apr 24, 2008 3.298 3.335 3.283 3.329 593,595 +0.03(+0.86%)
Apr 23, 2008 3.282 3.304 3.279 3.301 450,680 +0.02(+0.58%)
Apr 22, 2008 3.288 3.304 3.279 3.282 329,171 -0.02(-0.67%)
Apr 21, 2008 3.291 3.307 3.282 3.304 384,355 +0.01(+0.19%)
Apr 18, 2008 3.269 3.329 3.269 3.298 463,707 +0.04(+1.16%)
Apr 17, 2008 3.244 3.282 3.244 3.260 434,764 +0.01(+0.19%)
Apr 16, 2008 3.228 3.272 3.228 3.254 421,686 +0.03(+1.08%)
Apr 15, 2008 3.197 3.232 3.197 3.219 464,155 +0.02(+0.59%)
Apr 14, 2008 3.244 3.250 3.184 3.200 541,250 -0.05(-1.65%)
Apr 11, 2008 3.241 3.260 3.216 3.254 520,695 +0.00(+0.10%)
Apr 10, 2008 3.276 3.291 3.247 3.250 586,560 -0.03(-1.05%)
Apr 09, 2008 3.272 3.288 3.257 3.285 422,906 +0.01(+0.29%)
Apr 08, 2008 3.285 3.310 3.266 3.276 503,232 -0.03(-0.76%)
Apr 07, 2008 3.276 3.323 3.276 3.301 527,661 +0.03(+0.87%)
Apr 04, 2008 3.266 3.288 3.250 3.272 715,305 +0.03(+0.97%)
Apr 03, 2008 3.276 3.295 3.220 3.241 869,307 -0.06(-1.81%)
Apr 02, 2008 3.295 3.301 3.263 3.301 778,185 +0.00(+0.10%)
Apr 01, 2008 3.247 3.335 3.241 3.298 1,070,006 +0.09(+2.95%)
Mar 31, 2008 3.115 3.213 3.115 3.203 696,588 +0.08(+2.62%)
Mar 28, 2008 3.209 3.228 3.121 3.121 1,081,712 -0.09(-2.84%)
Mar 27, 2008 3.244 3.272 3.208 3.213 527,680 -0.02(-0.73%)
Mar 26, 2008 3.241 3.257 3.228 3.236 394,248 -0.03(-0.92%)
Mar 25, 2008 3.228 3.266 3.228 3.266 617,284 +0.01(+0.39%)
Mar 24, 2008 3.203 3.276 3.203 3.254 571,717 +0.05(+1.67%)
Mar 21, 2008 3.109 3.209 3.096 3.200 823,184 +0.00(+0.00%)
Mar 20, 2008 3.109 3.209 3.096 3.200 823,184 +0.07(+2.21%)
Mar 19, 2008 3.143 3.178 3.115 3.131 1,157,013 -0.01(-0.20%)
Mar 18, 2008 3.109 3.146 3.109 3.137 909,788 +0.05(+1.63%)
Mar 17, 2008 3.030 3.090 3.014 3.087 1,185,896 -0.06(-1.90%)
Mar 14, 2008 3.209 3.229 3.093 3.146 859,464 -0.06(-1.96%)
Mar 13, 2008 3.169 3.228 3.137 3.209 686,111 -0.03(-0.88%)
Mar 12, 2008 3.310 3.320 3.209 3.238 1,027,738 -0.09(-2.74%)
Mar 11, 2008 3.272 3.348 3.244 3.329 1,010,275 +0.10(+3.02%)
Mar 10, 2008 3.320 3.335 3.213 3.232 788,345 -0.09(-2.75%)
Mar 07, 2008 3.358 3.361 3.317 3.323 703,983 -0.04(-1.22%)
Mar 06, 2008 3.389 3.389 3.358 3.364 642,296 -0.03(-1.02%)
Mar 05, 2008 3.411 3.417 3.395 3.398 449,991 -0.01(-0.37%)
Mar 04, 2008 3.298 3.433 3.298 3.411 663,861 -0.02(-0.46%)
Mar 03, 2008 3.449 3.458 3.424 3.427 388,118 -0.05(-1.45%)
Feb 29, 2008 3.446 3.477 3.430 3.477 942,550 -0.01(-0.27%)
Feb 28, 2008 3.465 3.493 3.465 3.487 395,918 -0.02(-0.45%)
Feb 27, 2008 3.427 3.515 3.427 3.502 628,644 +0.02(+0.45%)
Feb 26, 2008 3.424 3.499 3.424 3.487 663,629 +0.02(+0.64%)
Feb 25, 2008 3.398 3.468 3.392 3.465 791,583 +0.04(+1.10%)
Feb 22, 2008 3.405 3.427 3.358 3.427 1,082,347 -0.01(-0.18%)
Feb 21, 2008 3.471 3.483 3.402 3.433 802,705 -0.03(-0.91%)
Feb 20, 2008 3.411 3.471 3.376 3.465 753,331 +0.00(+0.13%)
Feb 19, 2008 3.461 3.499 3.430 3.460 686,587 -0.00(-0.13%)
Feb 18, 2008 3.370 3.471 3.370 3.465 0 +0.00(+0.00%)
Feb 15, 2008 3.370 3.471 3.370 3.465 1,021,597 +0.06(+1.85%)
Feb 14, 2008 3.452 3.455 3.383 3.402 1,818,709 -0.09(-2.44%)
Feb 13, 2008 3.518 3.537 3.449 3.487 1,181,673 -0.05(-1.29%)
Feb 12, 2008 3.518 3.565 3.512 3.532 601,923 +0.01(+0.22%)
Feb 11, 2008 3.499 3.528 3.499 3.524 671,188 +0.03(+0.72%)
Feb 08, 2008 3.512 3.531 3.487 3.499 919,084 -0.04(-1.24%)
Feb 07, 2008 3.524 3.553 3.461 3.543 1,158,337 -0.01(-0.18%)
Feb 06, 2008 3.679 3.679 3.531 3.550 946,189 -0.10(-2.84%)
Feb 05, 2008 3.654 3.685 3.638 3.654 792,323 -0.01(-0.34%)
Feb 04, 2008 3.641 3.682 3.632 3.666 765,945 +0.03(+0.87%)
Feb 01, 2008 3.628 3.669 3.628 3.635 633,375 +0.01(+0.26%)
Jan 31, 2008 3.587 3.650 3.581 3.625 598,799 +0.00(+0.09%)
Jan 30, 2008 3.609 3.660 3.572 3.622 536,014 +0.00(+0.04%)
Jan 29, 2008 3.622 3.635 3.581 3.621 614,166 +0.03(+0.75%)
Jan 28, 2008 3.559 3.606 3.559 3.594 567,684 +0.03(+0.97%)
Jan 25, 2008 3.524 3.562 3.524 3.559 455,821 +0.02(+0.53%)
Jan 24, 2008 3.483 3.559 3.483 3.540 648,345 +0.04(+1.17%)
Jan 23, 2008 3.433 3.499 3.421 3.499 973,204 +0.07(+2.02%)
Jan 22, 2008 3.241 3.474 3.241 3.430 1,142,627 -0.05(-1.54%)
Jan 21, 2008 3.499 3.524 3.449 3.483 0 +0.00(+0.00%)
Jan 18, 2008 3.499 3.524 3.449 3.483 619,913 -0.03(-0.72%)
Jan 17, 2008 3.528 3.543 3.502 3.509 723,337 -0.03(-0.71%)
Jan 16, 2008 3.528 3.550 3.521 3.534 741,673 -0.03(-0.71%)
Jan 15, 2008 3.559 3.587 3.534 3.559 1,332,430 -0.01(-0.35%)
Jan 14, 2008 3.550 3.594 3.543 3.572 729,868 -0.00(-0.09%)
Jan 11, 2008 3.524 3.584 3.524 3.575 720,334 +0.03(+0.71%)
Jan 10, 2008 3.499 3.558 3.490 3.550 611,816 +0.04(+1.26%)
Jan 09, 2008 3.430 3.518 3.427 3.506 716,591 +0.03(+1.00%)
Jan 08, 2008 3.480 3.490 3.465 3.471 443,860 +0.00(+0.00%)
Jan 07, 2008 3.512 3.512 3.465 3.471 495,327 -0.03(-0.81%)
Jan 04, 2008 3.499 3.506 3.449 3.499 970,747 -0.02(-0.63%)
Jan 03, 2008 3.443 3.531 3.417 3.521 744,689 +0.10(+2.95%)
Jan 02, 2008 3.452 3.468 3.390 3.421 704,208 -0.02(-0.64%)
Jan 01, 2008 3.408 3.449 3.380 3.443 0 +0.00(+0.00%)
Dec 31, 2007 3.408 3.449 3.380 3.443 2,148,188 +0.06(+1.86%)
Dec 28, 2007 3.411 3.417 3.364 3.380 1,874,423 -0.01(-0.28%)
Dec 27, 2007 3.402 3.417 3.370 3.389 1,569,801 -0.01(-0.37%)
Dec 26, 2007 3.449 3.597 3.383 3.402 1,219,506 +0.02(+0.47%)
Dec 24, 2007 3.317 3.389 3.317 3.386 811,522 +0.07(+2.19%)
Dec 21, 2007 3.313 3.345 3.307 3.313 1,542,337 +0.02(+0.48%)
Dec 20, 2007 3.358 3.372 3.298 3.298 1,360,475 -0.07(-2.06%)
Dec 19, 2007 3.342 3.370 3.342 3.367 1,269,671 +0.01(+0.38%)
Dec 18, 2007 3.436 3.436 3.348 3.354 1,291,578 -0.04(-1.30%)
Dec 17, 2007 3.398 3.426 3.398 3.398 1,433,817 -0.01(-0.37%)
Dec 14, 2007 3.380 3.439 3.376 3.411 1,261,733 -0.00(-0.09%)
Dec 13, 2007 3.436 3.452 3.411 3.414 1,267,766 -0.04(-1.19%)
Dec 12, 2007 3.553 3.553 3.455 3.455 1,345,235 -0.10(-2.83%)
Dec 11, 2007 3.584 3.603 3.556 3.556 1,312,533 -0.03(-0.79%)
Dec 10, 2007 3.578 3.602 3.575 3.584 1,022,213 +0.02(+0.44%)
Dec 07, 2007 3.569 3.619 3.569 3.569 1,121,082 +0.01(+0.27%)
Dec 06, 2007 3.581 3.609 3.534 3.559 1,113,938 +0.03(+0.71%)
Dec 05, 2007 3.581 3.581 3.531 3.534 985,511 +0.00(+0.00%)
Dec 04, 2007 3.556 3.565 3.534 3.534 2,885,731 -0.01(-0.27%)
Dec 03, 2007 3.537 3.565 3.534 3.543 939,156 -0.01(-0.18%)
Nov 30, 2007 3.506 3.572 3.503 3.550 1,380,223 +0.07(+1.90%)
Nov 29, 2007 3.443 3.502 3.443 3.483 1,048,696 +0.02(+0.45%)
Nov 28, 2007 3.421 3.490 3.421 3.468 1,128,067 +0.05(+1.38%)
Nov 27, 2007 3.398 3.436 3.395 3.421 1,137,274 +0.03(+0.74%)
Nov 26, 2007 3.376 3.424 3.376 3.395 1,303,643 +0.01(+0.25%)
Nov 23, 2007 3.348 3.395 3.332 3.387 370,201 +0.06(+1.74%)
Nov 21, 2007 3.376 3.383 3.307 3.329 1,122,034 -0.03(-0.75%)
Nov 20, 2007 3.386 3.408 3.345 3.354 1,085,522 -0.02(-0.56%)
Nov 19, 2007 3.411 3.426 3.370 3.373 801,997 -0.06(-1.74%)
Nov 16, 2007 3.480 3.480 3.402 3.433 802,950 +0.01(+0.18%)
Nov 15, 2007 3.433 3.461 3.427 3.427 855,019 -0.03(-0.91%)
Nov 14, 2007 3.480 3.496 3.458 3.458 788,027 +0.00(+0.00%)
Nov 13, 2007 3.436 3.474 3.433 3.458 1,489,699 +0.02(+0.64%)
Nov 12, 2007 3.518 3.524 3.436 3.436 1,046,470 -0.05(-1.45%)
Nov 09, 2007 3.506 3.521 3.480 3.487 769,930 -0.04(-1.25%)
Nov 08, 2007 3.512 3.572 3.496 3.531 1,186,197 -0.00(-0.09%)
Nov 07, 2007 3.556 3.606 3.471 3.534 1,170,611 -0.08(-2.26%)
Nov 06, 2007 3.594 3.638 3.594 3.616 795,333 +0.01(+0.17%)
Nov 05, 2007 3.650 3.650 3.591 3.609 891,500 -0.05(-1.29%)
Nov 02, 2007 3.695 3.732 3.655 3.657 408,301 -0.03(-0.85%)
Nov 01, 2007 3.720 3.729 3.688 3.688 930,901 -0.06(-1.51%)
Oct 31, 2007 3.701 3.745 3.695 3.745 844,542 +0.04(+1.19%)
Oct 30, 2007 3.701 3.717 3.701 3.701 427,986 -0.00(-0.09%)
Oct 29, 2007 3.710 3.726 3.704 3.704 521,965 -0.01(-0.17%)
Oct 26, 2007 3.713 3.723 3.701 3.710 624,199 +0.00(+0.00%)
Oct 25, 2007 3.707 3.720 3.698 3.710 580,384 +0.01(+0.34%)
Oct 24, 2007 3.701 3.713 3.685 3.698 849,622 -0.00(-0.09%)
Oct 23, 2007 3.704 3.739 3.691 3.701 570,859 +0.01(+0.26%)
Oct 22, 2007 3.654 3.707 3.641 3.691 776,280 +0.03(+0.69%)
Oct 19, 2007 3.717 3.732 3.666 3.666 618,801 -0.06(-1.52%)
Oct 18, 2007 3.723 3.748 3.720 3.723 558,159 -0.02(-0.42%)
Oct 17, 2007 3.739 3.748 3.720 3.739 714,051 +0.01(+0.34%)
Oct 16, 2007 3.742 3.754 3.726 3.726 661,981 -0.02(-0.59%)
Oct 15, 2007 3.783 3.798 3.748 3.748 565,144 -0.03(-0.92%)
Oct 12, 2007 3.786 3.808 3.780 3.783 587,372 -0.00(-0.08%)
Oct 11, 2007 3.795 3.811 3.783 3.786 876,927 -0.00(-0.08%)
Oct 10, 2007 3.789 3.808 3.789 3.789 459,100 -0.01(-0.25%)
Oct 09, 2007 3.814 3.824 3.792 3.798 555,302 -0.02(-0.41%)
Oct 08, 2007 3.824 3.824 3.807 3.814 566,414 -0.01(-0.33%)
Oct 05, 2007 3.811 3.836 3.811 3.827 531,172 +0.01(+0.16%)
Oct 04, 2007 3.824 3.833 3.811 3.821 470,848 -0.00(-0.08%)
Oct 03, 2007 3.830 3.846 3.821 3.824 655,314 -0.01(-0.33%)
Oct 02, 2007 3.821 3.852 3.817 3.836 957,571 +0.02(+0.41%)
Oct 01, 2007 3.871 3.871 3.814 3.821 962,651 +0.04(+1.08%)
Sep 28, 2007 3.767 3.789 3.751 3.780 787,075 +0.03(+0.76%)
Sep 27, 2007 3.758 3.770 3.748 3.751 454,973 -0.00(-0.08%)
Sep 26, 2007 3.742 3.789 3.742 3.754 672,141 -0.00(-0.08%)
Sep 25, 2007 3.739 3.761 3.717 3.758 761,358 +0.02(+0.42%)
Sep 24, 2007 3.729 3.773 3.717 3.742 638,486 -0.01(-0.25%)
Sep 21, 2007 3.717 3.758 3.717 3.751 545,777 +0.03(+0.93%)
Sep 20, 2007 3.761 3.770 3.717 3.717 759,453 -0.05(-1.42%)
Sep 19, 2007 3.758 3.821 3.758 3.770 818,507 +0.02(+0.59%)
Sep 18, 2007 3.660 3.770 3.660 3.748 973,446 +0.06(+1.54%)
Sep 17, 2007 3.691 3.707 3.657 3.691 512,014 -0.01(-0.34%)
Sep 14, 2007 3.717 3.717 3.682 3.704 612,769 -0.03(-0.93%)
Sep 13, 2007 3.767 3.792 3.732 3.739 813,745 -0.03(-0.84%)
Sep 12, 2007 3.735 3.811 3.732 3.770 561,652 -0.10(-2.52%)
Sep 11, 2007 3.858 3.880 3.843 3.868 572,447 +0.01(+0.33%)
Sep 10, 2007 3.921 3.921 3.836 3.855 661,664 -0.03(-0.65%)
Sep 07, 2007 3.924 3.931 3.880 3.880 630,866 -0.09(-2.14%)
Sep 06, 2007 3.987 3.987 3.906 3.965 853,749 -0.10(-2.40%)
Sep 05, 2007 3.887 4.063 3.852 4.063 1,268,718 +0.14(+3.70%)
Sep 04, 2007 3.839 3.944 3.836 3.918 809,300 +0.08(+1.97%)
Aug 31, 2007 3.802 3.855 3.802 3.843 601,022 +0.06(+1.58%)
Aug 30, 2007 3.780 3.792 3.761 3.783 723,575 -0.02(-0.50%)
Aug 29, 2007 3.754 3.814 3.754 3.802 477,833 +0.04(+1.17%)
Aug 28, 2007 3.767 3.821 3.754 3.758 830,254 -0.04(-1.16%)
Aug 27, 2007 3.827 3.843 3.789 3.802 557,524 -0.04(-1.07%)
Aug 24, 2007 3.783 3.865 3.783 3.843 512,757 +0.05(+1.24%)
Aug 23, 2007 3.817 3.855 3.776 3.795 666,743 +0.02(+0.50%)
Aug 22, 2007 3.780 3.827 3.751 3.776 1,282,688 +0.06(+1.61%)
Aug 21, 2007 3.672 3.745 3.647 3.717 1,131,242 +0.04(+1.20%)
Aug 20, 2007 3.594 3.695 3.591 3.672 1,187,756 +0.09(+2.55%)
Aug 17, 2007 3.465 3.613 3.446 3.581 1,199,504 +0.20(+5.87%)
Aug 16, 2007 3.417 3.427 3.150 3.383 2,572,996 -0.09(-2.45%)
Aug 15, 2007 3.480 3.540 3.468 3.468 1,064,885 -0.09(-2.57%)
Aug 14, 2007 3.622 3.632 3.559 3.559 903,279 -0.07(-1.99%)
Aug 13, 2007 3.622 3.666 3.622 3.632 682,618 +0.03(+0.70%)
Aug 10, 2007 3.609 3.635 3.534 3.606 1,431,912 -0.05(-1.46%)
Aug 09, 2007 3.638 3.748 3.465 3.660 907,406 -0.06(-1.61%)
Aug 08, 2007 3.717 3.747 3.701 3.720 976,303 -0.00(-0.08%)
Aug 07, 2007 3.723 3.732 3.695 3.723 957,571 -0.02(-0.51%)
Aug 06, 2007 3.817 3.827 3.682 3.742 1,229,348 -0.09(-2.32%)
Aug 03, 2007 3.843 3.858 3.827 3.831 473,388 -0.03(-0.71%)
Aug 02, 2007 3.852 3.877 3.844 3.858 447,035 -0.01(-0.33%)
Aug 01, 2007 3.861 3.906 3.814 3.871 789,297 -0.04(-1.05%)
Jul 31, 2007 3.906 3.921 3.890 3.912 540,697 +0.03(+0.81%)
Jul 30, 2007 3.861 3.890 3.858 3.880 438,146 +0.02(+0.49%)
Jul 27, 2007 3.890 3.893 3.846 3.861 873,752 -0.02(-0.57%)
Jul 26, 2007 3.843 3.915 3.811 3.884 1,301,103 -0.05(-1.36%)
Jul 25, 2007 3.950 3.981 3.896 3.937 1,129,337 -0.03(-0.64%)
Jul 24, 2007 4.000 4.000 3.953 3.962 893,119 -0.06(-1.49%)
Jul 23, 2007 4.038 4.057 4.022 4.022 587,052 -0.01(-0.23%)
Jul 20, 2007 4.044 4.054 4.013 4.032 584,194 -0.02(-0.39%)
Jul 19, 2007 4.047 4.072 4.047 4.047 447,035 +0.00(+0.00%)
Jul 18, 2007 4.041 4.069 4.041 4.047 883,277 -0.01(-0.23%)
Jul 17, 2007 4.032 4.076 4.013 4.057 890,896 -0.00(-0.08%)
Jul 16, 2007 4.069 4.095 4.050 4.060 921,376 -0.03(-0.77%)
Jul 13, 2007 4.110 4.120 4.082 4.091 606,419 -0.03(-0.69%)
Jul 12, 2007 4.173 4.173 4.114 4.120 488,945 +0.03(+0.62%)
Jul 11, 2007 4.113 4.135 4.095 4.095 862,957 -0.02(-0.38%)
Jul 10, 2007 4.176 4.180 4.110 4.110 595,307 -0.07(-1.58%)
Jul 09, 2007 4.198 4.233 4.154 4.176 897,246 -0.02(-0.45%)
Jul 06, 2007 4.173 4.195 4.154 4.195 361,629 +0.03(+0.60%)
Jul 05, 2007 4.221 4.227 4.161 4.170 423,541 -0.05(-1.19%)
Jul 03, 2007 4.221 4.221 4.198 4.221 508,312 +0.04(+0.90%)
Jul 02, 2007 4.173 4.189 4.161 4.183 446,400 +0.02(+0.38%)
Jun 29, 2007 4.145 4.167 4.120 4.167 612,451 +0.04(+0.92%)
Jun 28, 2007 4.107 4.145 4.107 4.129 567,049 +0.01(+0.31%)
Jun 27, 2007 4.016 4.123 4.006 4.117 793,425 +0.07(+1.71%)
Jun 26, 2007 4.044 4.085 4.016 4.047 1,200,456 -0.03(-0.70%)
Jun 25, 2007 4.120 4.123 4.041 4.076 1,109,334 -0.06(-1.45%)
Jun 22, 2007 4.161 4.161 4.117 4.135 617,531 -0.03(-0.61%)
Jun 21, 2007 4.173 4.180 4.132 4.161 630,549 -0.01(-0.30%)
Jun 20, 2007 4.195 4.198 4.158 4.173 822,000 -0.02(-0.53%)
Jun 19, 2007 4.176 4.195 4.167 4.195 521,012 +0.00(+0.08%)
Jun 18, 2007 4.236 4.236 4.176 4.192 629,596 -0.05(-1.11%)
Jun 15, 2007 4.208 4.249 4.170 4.239 493,708 +0.05(+1.13%)
Jun 14, 2007 4.158 4.221 4.158 4.192 594,989 +0.01(+0.23%)
Jun 13, 2007 4.180 4.195 4.161 4.183 558,477 -0.07(-1.56%)
Jun 12, 2007 4.211 4.277 4.211 4.249 609,594 -0.04(-1.03%)
Jun 11, 2007 4.277 4.324 4.239 4.293 503,867 +0.02(+0.52%)
Jun 08, 2007 4.227 4.277 4.173 4.271 887,086 +0.02(+0.44%)
Jun 07, 2007 4.340 4.346 4.176 4.252 1,146,164 -0.11(-2.46%)
Jun 06, 2007 4.384 4.384 4.312 4.359 649,599 -0.03(-0.57%)
Jun 05, 2007 4.365 4.387 4.359 4.384 571,812 +0.03(+0.72%)
Jun 04, 2007 4.369 4.387 4.353 4.353 720,400 -0.02(-0.36%)
Jun 01, 2007 4.369 4.372 4.331 4.369 572,764 +0.01(+0.29%)
May 31, 2007 4.375 4.375 4.346 4.356 474,340 -0.01(-0.14%)
May 30, 2007 4.334 4.365 4.321 4.362 664,838 +0.02(+0.36%)
May 29, 2007 4.302 4.350 4.302 4.346 724,845 +0.02(+0.44%)
May 25, 2007 4.318 4.328 4.293 4.328 544,507 +0.02(+0.44%)
May 24, 2007 4.331 4.346 4.291 4.309 825,810 -0.04(-1.01%)
May 23, 2007 4.321 4.353 4.321 4.353 889,309 +0.03(+0.58%)
May 22, 2007 4.331 4.346 4.318 4.328 796,917 +0.00(+0.00%)
May 21, 2007 4.362 4.369 4.315 4.328 857,242 -0.04(-0.94%)
May 18, 2007 4.403 4.406 4.362 4.369 709,288 -0.03(-0.64%)
May 17, 2007 4.400 4.406 4.384 4.397 615,309 -0.01(-0.14%)
May 16, 2007 4.416 4.425 4.394 4.403 546,412 +0.00(+0.00%)
May 15, 2007 4.403 4.416 4.397 4.403 637,216 -0.01(-0.14%)
May 14, 2007 4.419 4.419 4.397 4.409 531,172 -0.01(-0.14%)
May 11, 2007 4.413 4.422 4.387 4.416 560,382 +0.01(+0.29%)
May 10, 2007 4.438 4.438 4.387 4.403 466,403 -0.03(-0.78%)
May 09, 2007 4.432 4.438 4.419 4.438 654,679 -0.00(-0.07%)
May 08, 2007 4.428 4.441 4.425 4.441 561,017 +0.00(+0.07%)
May 07, 2007 4.428 4.447 4.425 4.438 502,597 +0.00(+0.00%)
May 04, 2007 4.454 4.454 4.428 4.438 378,139 -0.01(-0.14%)
May 03, 2007 4.444 4.447 4.425 4.444 595,624 +0.01(+0.28%)
May 02, 2007 4.425 4.432 4.419 4.432 501,645 +0.01(+0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.